Pepkor Holdings Limited (FRA:S1VA)
Germany · Delayed Price · Currency is EUR 1.060
0.00 (0.00%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:S1VA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | - |
| Aug 24, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -4.63% | 715 |
| Aug 21, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | - |
| Aug 20, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Aug 19, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | -0.90% | - |
| Aug 18, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | - | - |
| Aug 17, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | - |
| Aug 14, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -1.75% | - |
| Aug 13, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | - | - |
| Aug 12, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | - |
| Aug 11, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 2.70% | - |
| Aug 10, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| Aug 7, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 1.75% | - |
| Aug 6, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | - |
| Aug 5, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | - |
| Aug 4, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | - |
| Aug 3, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | - | - |
| Jul 31, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | - | - |
| Jul 30, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | - |
| Jul 29, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | - |
| Jul 28, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | -0.90% | 1 |
| Jul 27, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 4.72% | - |
| Jul 24, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -0.93% | - |
| Jul 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jul 22, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -3.57% | - |
| Jul 21, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | - | 618 |
| Jul 20, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | - |
| Jul 17, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Jul 16, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | - |
| Jul 15, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | - |
| Jul 14, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | -1.72% | - |
| Jul 13, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | - |
| Jul 10, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | - |
| Jul 9, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | - |
| Jul 8, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -4.24% | - |
| Jul 7, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 593 |
| Jul 6, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Jul 3, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | 0.83% | 770 |
| Jul 2, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 3.45% | - |
| Jul 1, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -1.69% | - |
| Jun 30, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | - |
| Jun 29, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 608 |
| Jun 26, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Jun 25, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | - |
| Jun 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Jun 23, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -2.50% | - |
| Jun 22, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | - |
| Jun 19, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | - |
| Jun 18, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -1.65% | - |
| Jun 17, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 4.31% | - |